DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.98	34.00	33.50	33.53	33.53	-2.47%	1,909,103
Jun 25, 2026	34.55	34.75	34.28	34.38	34.38	1.12%	2,142,033
Jun 24, 2026	34.76	34.77	33.95	34.00	34.00	-3.35%	3,222,349
Jun 23, 2026	35.26	35.42	35.16	35.18	35.18	-2.52%	2,082,824
Jun 22, 2026	35.93	36.16	35.79	36.09	36.09	2.32%	2,633,636
Jun 18, 2026	35.44	35.61	35.26	35.27	35.27	0.63%	3,246,107
Jun 17, 2026	35.59	35.97	34.90	35.05	35.05	0.49%	4,703,528
Jun 16, 2026	35.10	35.17	34.84	34.88	34.88	1.10%	3,081,096
Jun 15, 2026	34.80	34.86	34.45	34.50	34.50	3.57%	4,064,461
Jun 12, 2026	33.06	33.33	32.79	33.31	33.31	3.42%	3,477,319
Jun 11, 2026	31.04	32.22	30.94	32.21	32.21	3.94%	3,426,451
Jun 10, 2026	31.58	31.71	30.97	30.99	30.99	-2.85%	3,617,270
Jun 9, 2026	32.46	32.49	31.29	31.90	31.90	1.75%	4,551,777
Jun 8, 2026	31.75	31.94	31.35	31.35	31.35	-0.51%	2,397,602
Jun 5, 2026	32.09	32.12	31.34	31.51	31.51	-2.14%	2,736,162
Jun 4, 2026	32.10	32.32	31.96	32.20	32.20	3.01%	2,337,689
Jun 3, 2026	31.65	31.65	31.14	31.26	31.26	-3.28%	2,629,079
Jun 2, 2026	32.40	32.58	32.28	32.32	32.32	0.40%	2,071,455
Jun 1, 2026	31.67	32.23	31.58	32.19	32.19	-0.34%	3,548,120
May 29, 2026	32.41	32.78	32.30	32.30	32.30	0.15%	3,472,983
May 28, 2026	32.72	33.31	32.66	33.11	32.25	-0.75%	3,079,493
May 27, 2026	33.52	33.60	33.12	33.36	32.50	-0.39%	3,519,368
May 26, 2026	33.92	33.94	33.24	33.49	32.62	3.27%	3,012,777
May 22, 2026	32.77	32.81	32.34	32.43	31.59	-1.43%	2,051,241
May 21, 2026	32.33	33.13	32.22	32.90	32.05	0.09%	3,818,892
May 20, 2026	31.50	32.88	31.41	32.87	32.02	6.13%	5,100,069
May 19, 2026	31.42	31.56	30.94	30.97	30.17	-1.24%	3,743,623
May 18, 2026	31.21	31.63	31.04	31.36	30.55	1.49%	3,245,665
May 15, 2026	31.26	31.31	30.88	30.90	30.10	-2.62%	2,242,309
May 14, 2026	32.15	32.18	31.71	31.73	30.91	-0.41%	1,756,353
May 13, 2026	31.39	31.97	31.30	31.86	31.03	0.28%	1,663,612
May 12, 2026	31.29	31.81	31.15	31.77	30.95	-	2,146,089
May 11, 2026	31.89	31.99	31.66	31.77	30.95	-0.94%	2,319,557
May 8, 2026	32.07	32.17	31.85	32.07	31.24	1.87%	2,221,877
May 7, 2026	32.36	32.43	31.45	31.48	30.66	-1.69%	2,601,495
May 6, 2026	32.07	32.17	31.88	32.02	31.19	4.50%	2,872,932
May 5, 2026	30.62	30.77	30.36	30.64	29.85	1.39%	2,175,640
May 4, 2026	30.59	30.90	30.13	30.22	29.44	-2.86%	3,386,032
May 1, 2026	30.92	31.50	30.73	31.11	30.30	0.19%	2,087,194
Apr 30, 2026	30.94	31.31	30.84	31.05	30.25	1.24%	5,008,702
Apr 29, 2026	31.07	31.44	30.63	30.67	29.88	-4.01%	6,480,478
Apr 28, 2026	31.84	32.03	31.71	31.95	31.12	0.09%	1,912,276
Apr 27, 2026	31.98	32.22	31.73	31.92	31.09	0.35%	1,986,567
Apr 24, 2026	31.53	31.89	31.39	31.81	30.99	1.34%	2,577,606
Apr 23, 2026	31.88	31.95	31.06	31.39	30.58	-3.24%	3,523,466
Apr 22, 2026	32.70	32.74	32.39	32.44	31.60	-0.40%	1,932,862
Apr 21, 2026	33.30	33.46	32.46	32.57	31.73	-2.46%	2,286,084
Apr 20, 2026	33.39	33.56	33.16	33.39	32.52	-0.89%	1,906,378
Apr 17, 2026	33.95	34.32	33.59	33.69	32.82	2.68%	6,153,243
Apr 16, 2026	33.50	33.55	32.80	32.81	31.96	-2.09%	3,229,547
Apr 15, 2026	33.31	33.58	33.27	33.51	32.64	-0.48%	5,264,629
Apr 14, 2026	33.35	33.77	33.30	33.67	32.80	2.81%	2,434,290
Apr 13, 2026	31.92	32.82	31.76	32.75	31.90	0.96%	2,301,284
Apr 10, 2026	32.85	32.87	32.34	32.44	31.60	-0.28%	2,210,507
Apr 9, 2026	32.18	32.72	31.92	32.53	31.69	1.15%	2,296,379
Apr 8, 2026	32.54	32.56	31.83	32.16	31.33	6.70%	5,847,611
Apr 7, 2026	29.61	30.24	29.34	30.14	29.36	0.27%	3,246,978
Apr 6, 2026	30.15	30.15	29.82	30.06	29.28	0.97%	1,489,897
Apr 2, 2026	29.05	29.93	28.96	29.77	29.00	-2.33%	3,947,118
Apr 1, 2026	30.63	30.75	30.24	30.48	29.69	2.35%	3,211,790
Mar 31, 2026	29.04	29.82	28.79	29.78	29.01	4.90%	3,433,589
Mar 30, 2026	28.47	28.76	28.12	28.39	27.65	0.07%	2,564,174
Mar 27, 2026	28.77	29.02	28.27	28.37	27.63	-2.10%	2,787,091
Mar 26, 2026	29.16	29.49	28.94	28.98	28.23	-2.52%	2,690,298
Mar 25, 2026	29.86	30.00	29.44	29.73	28.96	2.69%	3,105,093
Mar 24, 2026	28.62	29.17	28.58	28.95	28.20	-1.09%	3,592,507
Mar 23, 2026	29.17	29.89	28.91	29.27	28.51	2.81%	5,363,155
Mar 20, 2026	29.21	29.27	28.20	28.47	27.73	-3.16%	3,982,533
Mar 19, 2026	28.53	29.61	28.53	29.40	28.64	0.58%	4,296,061
Mar 18, 2026	29.79	29.95	29.18	29.23	28.47	-2.47%	5,461,467
Mar 17, 2026	29.97	30.12	29.64	29.97	29.19	0.74%	5,119,765
Mar 16, 2026	29.74	30.13	29.67	29.75	28.98	2.73%	3,642,271
Mar 13, 2026	29.55	29.77	28.87	28.96	28.21	-1.63%	3,327,724
Mar 12, 2026	29.55	29.79	28.93	29.44	28.68	-6.63%	6,645,014
Mar 11, 2026	31.61	31.95	31.26	31.53	30.71	-0.79%	2,959,416
Mar 10, 2026	32.19	32.32	31.65	31.78	30.96	0.57%	4,416,622
Mar 9, 2026	30.38	31.65	29.98	31.60	30.78	1.12%	5,486,626
Mar 6, 2026	31.03	31.48	30.77	31.25	30.44	-3.73%	3,893,311
Mar 5, 2026	32.84	33.10	32.07	32.46	31.62	-2.70%	3,032,186
Mar 4, 2026	33.35	33.50	33.07	33.36	32.50	0.94%	3,044,437
Mar 3, 2026	31.93	33.23	31.59	33.05	32.19	-3.45%	6,655,316
Mar 2, 2026	33.78	34.54	33.73	34.23	33.34	-3.36%	4,183,809
Feb 27, 2026	36.29	36.41	35.26	35.42	34.50	-3.54%	3,122,692
Feb 26, 2026	36.55	36.76	36.31	36.72	35.77	1.60%	2,267,498
Feb 25, 2026	35.73	36.24	35.71	36.14	35.20	1.66%	2,422,356
Feb 24, 2026	35.31	35.67	35.21	35.55	34.63	-1.25%	2,191,259
Feb 23, 2026	36.88	37.03	35.84	36.00	35.07	-1.96%	2,888,255
Feb 20, 2026	36.32	36.76	36.18	36.72	35.77	2.57%	3,408,754
Feb 19, 2026	35.87	35.97	35.62	35.80	34.87	-1.30%	2,876,120
Feb 18, 2026	36.42	36.78	36.18	36.27	35.33	0.92%	3,810,964
Feb 17, 2026	35.51	36.02	35.51	35.94	35.01	1.87%	3,720,624
Feb 13, 2026	35.19	35.41	34.90	35.28	34.37	-3.79%	5,020,401
Feb 12, 2026	37.49	37.59	36.41	36.67	35.72	-1.69%	3,624,368
Feb 11, 2026	37.33	37.45	36.86	37.30	36.33	-0.82%	2,847,376
Feb 10, 2026	37.94	38.07	37.27	37.61	36.64	-0.97%	2,972,954
Feb 9, 2026	37.49	38.07	37.36	37.98	37.00	2.04%	2,478,564
Feb 6, 2026	36.74	37.26	36.73	37.22	36.26	3.02%	2,560,400
Feb 5, 2026	36.68	36.96	35.92	36.13	35.19	-4.67%	4,157,160
Feb 4, 2026	38.09	38.31	37.43	37.90	36.92	-4.89%	5,254,133
Feb 3, 2026	39.72	40.02	39.20	39.85	38.82	0.63%	3,664,293